Market [unlinked] / GBP
Identifier on Coinbase Pro: FORTH-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
12.4380 GBP |
6,341.2380 |
14.1880 GBP |
12.4380 GBP |
14.5110 GBP |
12.4380 GBP |
| 2021-06-06 |
14.1540 GBP |
4,558.4670 |
14.1620 GBP |
14.0700 GBP |
14.4430 GBP |
14.1540 GBP |
| 2021-06-05 |
14.1490 GBP |
13,256.8040 |
14.6290 GBP |
14.0250 GBP |
16.1340 GBP |
14.1490 GBP |
| 2021-06-04 |
14.5970 GBP |
13,171.4270 |
15.7720 GBP |
13.9290 GBP |
15.7730 GBP |
14.5970 GBP |
| 2021-06-03 |
15.7960 GBP |
9,921.2710 |
15.3860 GBP |
15.3420 GBP |
16.6810 GBP |
15.7960 GBP |
| 2021-06-02 |
15.4790 GBP |
9,196.7950 |
15.4750 GBP |
15.1690 GBP |
17.0240 GBP |
15.4790 GBP |
| 2021-06-01 |
15.6300 GBP |
9,070.3520 |
16.6060 GBP |
15.3130 GBP |
16.6790 GBP |
15.6300 GBP |
| 2021-05-31 |
16.5780 GBP |
16,836.2730 |
15.4220 GBP |
14.5160 GBP |
17.0500 GBP |
16.5780 GBP |
| 2021-05-30 |
15.0060 GBP |
19,179.6720 |
15.8410 GBP |
14.3930 GBP |
15.9250 GBP |
15.0060 GBP |
| 2021-05-29 |
15.8500 GBP |
40,856.3370 |
13.8040 GBP |
13.4680 GBP |
19.3950 GBP |
15.8500 GBP |
| 2021-05-28 |
13.6700 GBP |
23,748.5820 |
16.5150 GBP |
12.8000 GBP |
17.8080 GBP |
13.6700 GBP |
| 2021-05-27 |
15.9200 GBP |
47,823.4840 |
14.0390 GBP |
12.9150 GBP |
19.4070 GBP |
15.9200 GBP |
| 2021-05-26 |
13.9850 GBP |
27,459.8850 |
12.7400 GBP |
12.7400 GBP |
14.6550 GBP |
13.9850 GBP |
| 2021-05-25 |
12.8040 GBP |
11,482.4730 |
13.5380 GBP |
11.8550 GBP |
14.1080 GBP |
12.8040 GBP |
| 2021-05-24 |
13.4600 GBP |
24,156.9310 |
11.4200 GBP |
10.7070 GBP |
14.0580 GBP |
13.4600 GBP |
| 2021-05-23 |
11.3320 GBP |
24,289.2610 |
13.5020 GBP |
9.7870 GBP |
13.5980 GBP |
11.3320 GBP |
| 2021-05-22 |
13.6520 GBP |
16,450.0750 |
13.8690 GBP |
12.8310 GBP |
14.3000 GBP |
13.6520 GBP |
| 2021-05-21 |
13.9850 GBP |
25,191.7020 |
15.3190 GBP |
12.6720 GBP |
15.9510 GBP |
13.9850 GBP |
| 2021-05-20 |
15.1320 GBP |
36,401.6530 |
14.3080 GBP |
12.2230 GBP |
17.8710 GBP |
15.1320 GBP |
| 2021-05-19 |
14.6260 GBP |
26,110.5900 |
20.2340 GBP |
12.0000 GBP |
20.5550 GBP |
14.6260 GBP |
| 2021-05-18 |
20.1550 GBP |
16,524.1070 |
21.5180 GBP |
20.1340 GBP |
22.7000 GBP |
20.1550 GBP |
| 2021-05-17 |
21.1720 GBP |
16,869.9440 |
21.0100 GBP |
20.0530 GBP |
23.7160 GBP |
21.1720 GBP |
| 2021-05-16 |
20.8520 GBP |
34,791.7800 |
20.9260 GBP |
19.7330 GBP |
26.0000 GBP |
20.8520 GBP |
| 2021-05-15 |
21.2390 GBP |
12,336.8870 |
21.7900 GBP |
20.2000 GBP |
21.8990 GBP |
21.2390 GBP |
| 2021-05-14 |
21.9060 GBP |
12,180.7430 |
21.4660 GBP |
21.2000 GBP |
24.0000 GBP |
21.9060 GBP |
| 2021-05-13 |
21.5140 GBP |
14,421.2100 |
20.1830 GBP |
19.8160 GBP |
22.5130 GBP |
21.5140 GBP |
| 2021-05-12 |
20.8160 GBP |
14,660.3240 |
23.5010 GBP |
20.5850 GBP |
24.5000 GBP |
20.8160 GBP |
| 2021-05-11 |
23.5070 GBP |
20,391.3730 |
23.0220 GBP |
21.4360 GBP |
26.0000 GBP |
23.5070 GBP |
| 2021-05-10 |
23.2420 GBP |
24,174.6720 |
25.6860 GBP |
22.2290 GBP |
27.7780 GBP |
23.2420 GBP |
| 2021-05-09 |
25.5890 GBP |
35,663.6740 |
26.0510 GBP |
24.7500 GBP |
28.3960 GBP |
25.5890 GBP |
| 2021-05-08 |
26.1520 GBP |
12,039.3590 |
25.9300 GBP |
25.5710 GBP |
27.3990 GBP |
26.1520 GBP |
| 2021-05-07 |
25.2950 GBP |
29,459.1010 |
25.3030 GBP |
24.8330 GBP |
29.6000 GBP |
25.2950 GBP |
| 2021-05-06 |
25.4190 GBP |
30,132.6290 |
27.0710 GBP |
25.3330 GBP |
27.4000 GBP |
25.4190 GBP |
| 2021-05-05 |
27.0510 GBP |
20,880.1810 |
26.7010 GBP |
26.6770 GBP |
28.5000 GBP |
27.0510 GBP |
| 2021-05-04 |
26.8000 GBP |
22,288.1010 |
30.3420 GBP |
26.7000 GBP |
30.7770 GBP |
26.8000 GBP |
| 2021-05-03 |
30.3530 GBP |
22,861.9200 |
31.8090 GBP |
29.8200 GBP |
33.7710 GBP |
30.3530 GBP |
| 2021-05-02 |
31.8980 GBP |
17,276.9170 |
29.9920 GBP |
29.7070 GBP |
32.6130 GBP |
31.8980 GBP |
| 2021-05-01 |
30.0210 GBP |
19,516.8650 |
31.7500 GBP |
29.1530 GBP |
32.4960 GBP |
30.0210 GBP |
| 2021-04-30 |
31.8390 GBP |
43,760.1870 |
26.3020 GBP |
26.1120 GBP |
33.5990 GBP |
31.8390 GBP |
| 2021-04-29 |
26.4710 GBP |
31,924.7270 |
23.9570 GBP |
23.3510 GBP |
26.7300 GBP |
26.4710 GBP |
| 2021-04-28 |
23.9900 GBP |
17,801.5090 |
25.2010 GBP |
23.1100 GBP |
26.2310 GBP |
23.9900 GBP |
| 2021-04-27 |
25.1880 GBP |
24,714.1520 |
25.6150 GBP |
25.0000 GBP |
27.4740 GBP |
25.1880 GBP |
| 2021-04-26 |
26.0420 GBP |
19,949.2480 |
24.8540 GBP |
24.7340 GBP |
27.5000 GBP |
26.0420 GBP |
| 2021-04-25 |
24.7400 GBP |
22,809.4290 |
28.7090 GBP |
23.5200 GBP |
28.7590 GBP |
24.7400 GBP |
| 2021-04-24 |
28.1280 GBP |
38,770.5880 |
34.9540 GBP |
27.5160 GBP |
34.9540 GBP |
28.1280 GBP |
| 2021-04-23 |
34.6140 GBP |
65,384.3380 |
30.0010 GBP |
22.1450 GBP |
37.7210 GBP |
34.6140 GBP |
| 2021-04-22 |
30.0830 GBP |
56,951.6430 |
53.6910 GBP |
25.7270 GBP |
54.9990 GBP |
30.0830 GBP |
| 2021-04-21 |
47.8790 GBP |
12,930.2020 |
17.2250 GBP |
17.2250 GBP |
49.6980 GBP |
47.8790 GBP |